Cambria Foreign Shareholder Yield ETF (FYLD) Historical Stock Data

26.16 ↓0.23 (-0.87%)
As of January 30, 2023, 12:45pm EST.

Historical Data

In the past 30 trading days, FYLD is up 0.21% a day on average. There have been 20 days where Cambria Foreign Shareholder Yield ETF closed green and 10 days where FYLD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2726.3626.39↑$0.03 (0.11%)26.2626.4621.60K
2023-01-2025.6925.97↑$0.28 (1.09%)25.6725.9929.80K
2023-01-1325.4025.52↑$0.12 (0.48%)25.3925.5725.28K
2023-01-1225.2225.50↑$0.28 (1.11%)25.1725.5346.65K
2023-01-0624.3424.74↑$0.40 (1.64%)24.3324.7726.70K
2023-01-0524.1224.16↑$0.04 (0.15%)24.0524.2716K
2022-12-3024.4224.27↓$0.15 (-0.61%)24.2124.4213.70K
2022-12-2324.1324.34↑$0.21 (0.87%)24.1324.3914.46K
2022-12-1623.9223.96↑$0.04 (0.17%)23.8124.0012.42K
2022-12-0924.3024.19↓$0.11 (-0.45%)24.1824.4011.83K
2022-12-0724.2924.14↓$0.15 (-0.62%)24.1124.2416.54K
2022-12-0224.2924.59↑$0.30 (1.22%)24.2924.675.99K
2022-12-0124.6224.60↓$0.02 (-0.08%)24.5224.719.79K
2022-06-2423.2523.55↑$0.30 (1.29%)23.2523.6014.67K
2022-03-2527.4527.73↑$0.29 (1.04%)27.4527.7313.74K
2022-03-2427.4827.51↑$0.03 (0.11%)27.4027.6116.29K
2022-03-1126.7626.43↓$0.33 (-1.23%)26.5326.766.63K
2022-03-0426.4726.55↑$0.08 (0.30%)26.3126.5598.36K
2022-02-1828.3128.17↓$0.14 (-0.49%)28.0928.4825.25K
2022-02-0427.9628.04↑$0.08 (0.29%)27.8628.074.60K
2022-01-0727.7427.90↑$0.16 (0.58%)27.6927.905.98K
2021-11-3026.0326.20↑$0.17 (0.65%)25.9826.3210.76K
2021-11-2626.5026.25↓$0.25 (-0.95%)26.2126.6210.06K
2021-11-2426.8827.06↑$0.18 (0.67%)26.8427.0612.66K
2021-11-1927.1027.01↓$0.10 (-0.35%)27.0027.1020.81K
2021-11-1827.0927.13↑$0.04 (0.13%)27.0327.175.96K
2021-11-1027.5727.21↓$0.36 (-1.31%)27.2127.705.93K
2021-11-0527.4227.53↑$0.12 (0.42%)27.4227.551.62K
2021-10-2927.6727.61↓$0.06 (-0.22%)27.4327.676.60K
2021-10-2827.6627.75↑$0.09 (0.32%)27.6627.7510.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.